Stake DAO(SDT)Today
$0.450622
1 years ago
$0.275322
2 years ago
$0.288175
3 years ago
$0.481202
4 years ago
$1.57
Stake DAO Price History
(SDT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.460051 | $0.461301 | $0.446418 | $0.448471 | $8,224.871 |
2025-09-01 | $0.472385 | $0.469697 | $0.457464 | $0.460085 | $3,435.005 |
2025-08-31 | $0.457752 | $0.47246 | $0.456867 | $0.472380 | $9,277.099 |
2025-08-30 | $0.448105 | $0.46128 | $0.445811 | $0.457656 | $12,584.44 |
2025-08-29 | $0.464561 | $0.469359 | $0.440755 | $0.447368 | $10,828.20 |
2025-08-28 | $0.490512 | $0.489446 | $0.464561 | $0.465693 | $16,751.53 |
2025-08-27 | $0.468086 | $0.494003 | $0.465449 | $0.490510 | $42,865.94 |
2025-08-26 | $0.468630 | $0.472624 | $0.441353 | $0.468124 | $13,733.72 |
2025-08-25 | $0.488508 | $0.497005 | $0.461153 | $0.468630 | $9,714.876 |
2025-08-24 | $0.492780 | $0.498422 | $0.483589 | $0.488463 | $12,710.89 |
2025-08-23 | $0.504935 | $0.518249 | $0.477088 | $0.493411 | $45,119.94 |
2025-08-22 | $0.462964 | $0.515061 | $0.458889 | $0.504735 | $9,869.604 |
2025-08-21 | $0.470833 | $0.480123 | $0.460482 | $0.462780 | $9,414.671 |
2025-08-20 | $0.464442 | $0.476289 | $0.451168 | $0.469343 | $17,320.23 |
2025-08-19 | $0.481036 | $0.487054 | $0.462479 | $0.462982 | $9,793.668 |
2025-08-18 | $0.503748 | $0.503772 | $0.471617 | $0.481043 | $8,933.121 |
2025-08-17 | $0.485224 | $0.505278 | $0.486959 | $0.503748 | $495.6765 |
2025-08-16 | $0.489972 | $0.498663 | $0.483727 | $0.485912 | $7,940.742 |
2025-08-15 | $0.512010 | $0.519464 | $0.483931 | $0.490437 | $23,206.78 |
2025-08-14 | $0.523385 | $0.535632 | $0.501491 | $0.514259 | $17,142.66 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Stake DAO(SDT)
